39.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 38.20 | 38.38 | 36.90 | 36.91 | 4.2M |
| 2024-12-30 | 37.90 | 38.68 | 37.57 | 38.17 | 2.9M |
| 2024-12-27 | 38.44 | 38.85 | 38.02 | 38.14 | 3.2M |
| 2024-12-26 | 37.46 | 38.53 | 37.27 | 38.27 | 3.0M |
| 2024-12-25 | 38.29 | 38.29 | 37.12 | 37.46 | 3.0M |
| 2024-12-24 | 37.89 | 38.36 | 37.53 | 38.33 | 4.0M |
| 2024-12-23 | 39.32 | 39.49 | 37.77 | 37.85 | 6.2M |
| 2024-12-20 | 38.99 | 40.07 | 38.91 | 39.31 | 5.3M |
| 2024-12-19 | 38.01 | 39.42 | 37.80 | 39.29 | 4.7M |
| 2024-12-18 | 38.32 | 38.99 | 38.00 | 38.65 | 5.1M |
| 2024-12-17 | 38.30 | 38.74 | 37.57 | 38.20 | 7.9M |
| 2024-12-16 | 38.74 | 39.59 | 38.01 | 38.50 | 10.6M |
| 2024-12-13 | 40.76 | 41.22 | 38.98 | 39.37 | 21.2M |
| 2024-12-12 | 39.27 | 41.42 | 39.26 | 40.82 | 14.1M |
| 2024-12-11 | 39.50 | 39.59 | 38.51 | 39.26 | 7.9M |
| 2024-12-10 | 41.24 | 41.60 | 39.67 | 39.92 | 9.1M |
| 2024-12-09 | 39.41 | 40.69 | 39.20 | 40.02 | 9.6M |
| 2024-12-06 | 37.63 | 39.97 | 37.62 | 39.41 | 10.4M |
| 2024-12-05 | 36.92 | 37.66 | 36.88 | 37.64 | 4.1M |
| 2024-12-04 | 38.11 | 38.21 | 36.90 | 37.12 | 5.2M |
| 2024-12-03 | 38.80 | 38.80 | 38.03 | 38.22 | 4.5M |
| 2024-12-02 | 38.42 | 38.95 | 38.05 | 38.74 | 6.6M |
| 2024-11-29 | 37.59 | 38.94 | 37.41 | 38.40 | 6.1M |
| 2024-11-28 | 38.06 | 38.59 | 37.46 | 37.56 | 4.0M |
| 2024-11-27 | 36.90 | 38.28 | 36.19 | 38.23 | 4.8M |
| 2024-11-26 | 37.37 | 37.68 | 36.78 | 36.89 | 3.3M |
| 2024-11-25 | 38.30 | 38.46 | 36.93 | 37.37 | 5.1M |
| 2024-11-22 | 38.70 | 40.36 | 38.11 | 38.30 | 7.7M |
| 2024-11-21 | 39.22 | 39.70 | 38.40 | 38.73 | 4.8M |
| 2024-11-20 | 38.04 | 39.26 | 37.85 | 39.25 | 6.9M |
| 2024-11-19 | 37.71 | 38.37 | 36.90 | 38.19 | 6.9M |
| 2024-11-18 | 42.25 | 42.50 | 37.70 | 37.71 | 11.8M |
| 2024-11-15 | 41.10 | 42.88 | 40.65 | 41.89 | 10.3M |
| 2024-11-14 | 42.03 | 43.05 | 41.09 | 41.29 | 13.9M |
| 2024-11-13 | 38.76 | 41.72 | 38.50 | 41.00 | 14.7M |
| 2024-11-12 | 37.99 | 39.69 | 37.51 | 38.63 | 11.7M |
| 2024-11-11 | 36.66 | 38.09 | 36.50 | 37.92 | 8.8M |
| 2024-11-08 | 37.45 | 37.77 | 36.72 | 37.00 | 6.3M |
| 2024-11-07 | 35.80 | 37.20 | 35.78 | 37.20 | 6.5M |
| 2024-11-06 | 36.45 | 36.65 | 35.71 | 35.99 | 5.7M |
| 2024-11-05 | 35.49 | 36.66 | 35.02 | 36.45 | 4.7M |
| 2024-11-04 | 35.05 | 35.67 | 34.95 | 35.51 | 3.4M |
| 2024-11-01 | 35.90 | 35.98 | 34.72 | 34.93 | 5.0M |
| 2024-10-31 | 36.64 | 36.75 | 35.36 | 36.01 | 5.8M |
| 2024-10-30 | 36.61 | 37.13 | 36.29 | 36.64 | 2.7M |
| 2024-10-29 | 37.28 | 37.59 | 36.70 | 36.80 | 3.5M |
| 2024-10-28 | 37.19 | 37.58 | 36.69 | 37.27 | 3.9M |
| 2024-10-25 | 36.30 | 37.50 | 35.91 | 37.19 | 5.4M |
| 2024-10-24 | 37.80 | 37.80 | 36.18 | 36.30 | 7.5M |
| 2024-10-23 | 38.88 | 39.25 | 37.98 | 38.97 | 5.4M |
| 2024-10-22 | 37.16 | 39.35 | 36.73 | 38.88 | 9.0M |
| 2024-10-21 | 36.20 | 37.77 | 36.00 | 37.04 | 6.6M |
| 2024-10-18 | 35.30 | 36.60 | 34.64 | 35.99 | 8.7M |
| 2024-10-17 | 36.34 | 36.57 | 35.09 | 35.18 | 4.1M |
| 2024-10-16 | 36.00 | 36.40 | 35.61 | 36.11 | 3.7M |
| 2024-10-15 | 37.20 | 37.60 | 36.35 | 36.38 | 3.7M |
| 2024-10-14 | 36.41 | 37.08 | 35.93 | 37.05 | 4.8M |
| 2024-10-11 | 38.07 | 38.07 | 35.80 | 36.28 | 5.0M |
| 2024-10-10 | 37.64 | 38.80 | 37.26 | 38.02 | 8.3M |
| 2024-10-09 | 38.86 | 39.73 | 36.60 | 37.06 | 11.2M |
| 2024-10-08 | 40.55 | 40.55 | 38.20 | 39.86 | 15.0M |
| 2024-09-30 | 35.00 | 36.86 | 35.00 | 36.86 | 10.2M |
| 2024-09-27 | 32.28 | 33.98 | 32.20 | 33.51 | 8.8M |
| 2024-09-26 | 30.55 | 31.68 | 30.12 | 31.68 | 5.1M |
| 2024-09-25 | 30.30 | 31.56 | 30.28 | 30.61 | 6.1M |
| 2024-09-24 | 30.23 | 30.41 | 28.94 | 30.16 | 7.3M |
| 2024-09-23 | 31.35 | 31.49 | 29.80 | 30.19 | 5.7M |
| 2024-09-20 | 31.60 | 31.74 | 31.06 | 31.39 | 3.1M |
| 2024-09-19 | 32.49 | 32.49 | 31.61 | 31.68 | 3.4M |
| 2024-09-18 | 32.03 | 32.23 | 31.65 | 32.05 | 2.6M |
| 2024-09-13 | 32.37 | 32.75 | 31.88 | 32.04 | 2.9M |
| 2024-09-12 | 32.96 | 33.20 | 32.26 | 32.37 | 2.8M |
| 2024-09-11 | 32.93 | 33.16 | 32.60 | 32.78 | 2.3M |
| 2024-09-10 | 31.72 | 33.05 | 31.72 | 32.96 | 4.6M |
| 2024-09-09 | 31.89 | 32.66 | 31.63 | 31.95 | 3.0M |
| 2024-09-06 | 32.46 | 32.46 | 31.78 | 31.98 | 2.4M |
| 2024-09-05 | 31.64 | 32.76 | 31.64 | 32.37 | 4.1M |
| 2024-09-04 | 31.50 | 31.91 | 31.40 | 31.64 | 3.5M |
| 2024-09-03 | 31.02 | 31.87 | 30.95 | 31.73 | 3.4M |
| 2024-09-02 | 31.50 | 31.79 | 31.03 | 31.12 | 4.8M |
| 2024-08-30 | 30.59 | 31.80 | 30.59 | 31.47 | 9.4M |
| 2024-08-29 | 30.21 | 31.09 | 30.01 | 30.85 | 3.9M |
| 2024-08-28 | 30.31 | 30.58 | 29.56 | 30.08 | 4.5M |
| 2024-08-27 | 29.92 | 30.97 | 29.50 | 30.39 | 7.2M |
| 2024-08-26 | 28.24 | 28.59 | 28.01 | 28.41 | 1.2M |
| 2024-08-23 | 27.78 | 28.48 | 27.78 | 28.23 | 1.1M |
| 2024-08-22 | 28.20 | 28.44 | 27.77 | 27.97 | 1.4M |
| 2024-08-21 | 28.39 | 28.92 | 28.10 | 28.34 | 1.2M |
| 2024-08-20 | 28.67 | 28.86 | 28.18 | 28.40 | 1.6M |
| 2024-08-19 | 29.08 | 29.39 | 28.59 | 28.65 | 1.7M |
| 2024-08-16 | 28.92 | 29.50 | 28.68 | 29.06 | 1.8M |
| 2024-08-15 | 28.41 | 29.33 | 28.20 | 28.81 | 2.0M |
| 2024-08-14 | 28.73 | 28.97 | 28.52 | 28.54 | 1.3M |
| 2024-08-13 | 28.58 | 28.90 | 28.46 | 28.78 | 1.3M |
| 2024-08-12 | 29.15 | 29.23 | 28.64 | 28.71 | 1.5M |
| 2024-08-09 | 29.81 | 30.06 | 29.00 | 29.15 | 1.5M |
| 2024-08-08 | 29.51 | 30.02 | 29.39 | 29.76 | 1.6M |
| 2024-08-07 | 29.64 | 30.27 | 29.61 | 29.70 | 1.6M |
| 2024-08-06 | 29.50 | 29.88 | 29.00 | 29.85 | 2.6M |
| 2024-08-05 | 29.59 | 30.05 | 29.04 | 29.19 | 3.6M |
| 2024-08-02 | 29.80 | 30.22 | 29.51 | 29.60 | 2.3M |
| 2024-08-01 | 29.71 | 30.26 | 29.32 | 30.03 | 3.0M |
| 2024-07-31 | 29.07 | 29.79 | 28.79 | 29.72 | 3.5M |
| 2024-07-30 | 28.66 | 29.26 | 28.22 | 29.12 | 2.6M |
| 2024-07-29 | 28.85 | 29.16 | 28.31 | 28.77 | 2.1M |
| 2024-07-26 | 28.09 | 28.80 | 27.98 | 28.78 | 1.8M |
| 2024-07-25 | 27.70 | 28.33 | 27.66 | 27.97 | 1.7M |
| 2024-07-24 | 28.62 | 28.88 | 27.85 | 28.02 | 2.1M |
| 2024-07-23 | 29.78 | 29.89 | 28.56 | 28.58 | 2.0M |
| 2024-07-22 | 30.44 | 30.53 | 29.73 | 29.87 | 2.1M |
| 2024-07-19 | 29.74 | 30.44 | 29.51 | 30.31 | 2.6M |
| 2024-07-18 | 30.26 | 30.35 | 29.31 | 29.87 | 2.8M |
| 2024-07-17 | 30.47 | 30.68 | 30.16 | 30.49 | 3.3M |
| 2024-07-16 | 28.54 | 30.57 | 28.52 | 30.48 | 5.2M |
| 2024-07-15 | 28.54 | 28.80 | 28.40 | 28.68 | 1.6M |
| 2024-07-12 | 28.76 | 28.86 | 28.47 | 28.69 | 1.8M |
| 2024-07-11 | 28.39 | 28.89 | 28.07 | 28.78 | 2.9M |
| 2024-07-10 | 27.69 | 28.35 | 27.62 | 27.93 | 2.0M |
| 2024-07-09 | 26.98 | 27.98 | 26.84 | 27.82 | 2.5M |
| 2024-07-08 | 27.82 | 27.90 | 26.99 | 27.12 | 2.2M |
| 2024-07-05 | 27.99 | 28.09 | 27.52 | 27.88 | 1.7M |
| 2024-07-04 | 28.70 | 28.95 | 27.99 | 28.05 | 1.9M |
| 2024-07-03 | 28.79 | 28.99 | 28.41 | 28.64 | 1.6M |
| 2024-07-02 | 29.21 | 29.50 | 28.69 | 28.83 | 2.2M |
| 2024-07-01 | 29.44 | 29.66 | 28.76 | 29.26 | 2.7M |
| 2024-06-28 | 28.29 | 29.80 | 28.29 | 29.53 | 5.1M |
| 2024-06-27 | 28.33 | 28.88 | 28.20 | 28.36 | 3.0M |
| 2024-06-26 | 27.60 | 28.55 | 27.32 | 28.51 | 3.0M |
| 2024-06-25 | 27.86 | 27.99 | 27.28 | 27.60 | 3.3M |
| 2024-06-24 | 28.73 | 28.73 | 27.82 | 27.86 | 4.5M |
| 2024-06-21 | 28.70 | 29.27 | 28.35 | 29.27 | 4.5M |
| 2024-06-20 | 29.71 | 29.90 | 28.83 | 28.86 | 4.5M |
| 2024-06-19 | 30.64 | 30.65 | 29.69 | 29.83 | 3.4M |
| 2024-06-18 | 30.12 | 30.95 | 30.02 | 30.61 | 4.1M |
| 2024-06-17 | 30.00 | 30.50 | 29.76 | 30.09 | 4.7M |
| 2024-06-14 | 30.60 | 30.70 | 29.57 | 30.30 | 6.5M |
| 2024-06-13 | 30.71 | 31.23 | 30.06 | 30.67 | 5.2M |
| 2024-06-12 | 30.95 | 31.50 | 30.65 | 30.70 | 4.1M |
| 2024-06-11 | 30.97 | 31.35 | 30.58 | 31.14 | 3.0M |
| 2024-06-07 | 31.81 | 32.17 | 30.86 | 31.03 | 3.8M |
| 2024-06-06 | 32.92 | 32.99 | 31.71 | 31.89 | 3.6M |
| 2024-06-05 | 32.78 | 33.35 | 32.59 | 32.59 | 2.5M |
| 2024-06-04 | 32.61 | 32.81 | 32.13 | 32.74 | 2.8M |
| 2024-06-03 | 33.16 | 33.16 | 32.57 | 32.86 | 3.3M |
| 2024-05-31 | 32.47 | 33.24 | 32.42 | 32.82 | 3.3M |
| 2024-05-30 | 32.32 | 32.88 | 31.70 | 32.42 | 2.7M |
| 2024-05-29 | 32.01 | 32.69 | 32.00 | 32.44 | 2.8M |
| 2024-05-28 | 32.92 | 33.41 | 32.63 | 32.80 | 2.4M |
| 2024-05-27 | 33.00 | 33.13 | 32.33 | 32.90 | 3.8M |
| 2024-05-24 | 33.78 | 34.15 | 32.90 | 32.94 | 3.5M |
| 2024-05-23 | 34.80 | 34.90 | 33.88 | 33.99 | 3.5M |
| 2024-05-22 | 34.63 | 34.97 | 34.25 | 34.78 | 3.4M |
| 2024-05-21 | 34.10 | 34.99 | 34.00 | 34.77 | 4.0M |
| 2024-05-20 | 34.36 | 34.47 | 33.84 | 34.25 | 3.4M |
| 2024-05-17 | 33.25 | 34.30 | 32.90 | 34.30 | 4.2M |
| 2024-05-16 | 33.00 | 33.65 | 32.94 | 33.16 | 3.0M |
| 2024-05-15 | 33.01 | 33.38 | 32.73 | 32.92 | 2.3M |
| 2024-05-14 | 32.63 | 33.16 | 32.52 | 33.10 | 3.3M |
| 2024-05-13 | 32.81 | 33.12 | 32.35 | 32.58 | 3.3M |
| 2024-05-10 | 33.54 | 33.78 | 32.73 | 32.96 | 2.6M |
| 2024-05-09 | 32.72 | 33.59 | 32.72 | 33.39 | 3.5M |
| 2024-05-08 | 33.18 | 33.18 | 32.58 | 32.73 | 2.9M |
| 2024-05-07 | 33.41 | 33.65 | 32.97 | 33.24 | 4.4M |
| 2024-05-06 | 33.90 | 34.30 | 32.91 | 33.20 | 6.4M |
| 2024-04-30 | 33.41 | 33.70 | 33.06 | 33.53 | 3.8M |
| 2024-04-29 | 32.11 | 33.58 | 32.11 | 33.41 | 5.5M |
| 2024-04-26 | 31.02 | 32.10 | 30.90 | 31.97 | 5.0M |
| 2024-04-25 | 31.79 | 31.79 | 30.54 | 31.04 | 6.4M |
| 2024-04-24 | 32.40 | 32.58 | 31.88 | 32.35 | 2.8M |
| 2024-04-23 | 32.54 | 32.91 | 31.94 | 32.44 | 2.9M |
| 2024-04-22 | 31.81 | 32.79 | 31.28 | 32.60 | 3.8M |
| 2024-04-19 | 32.60 | 32.60 | 31.65 | 32.09 | 2.9M |
| 2024-04-18 | 32.72 | 33.45 | 32.06 | 32.76 | 3.5M |
| 2024-04-17 | 31.50 | 32.78 | 31.35 | 32.76 | 4.0M |
| 2024-04-16 | 31.90 | 32.27 | 31.06 | 31.11 | 4.3M |
| 2024-04-15 | 32.20 | 32.78 | 31.57 | 32.02 | 4.4M |
| 2024-04-12 | 32.00 | 32.58 | 31.90 | 31.99 | 3.3M |
| 2024-04-11 | 32.50 | 32.96 | 31.92 | 32.02 | 3.4M |
| 2024-04-10 | 33.57 | 33.58 | 32.30 | 32.52 | 3.7M |
| 2024-04-09 | 33.78 | 33.78 | 33.16 | 33.57 | 2.7M |
| 2024-04-08 | 34.59 | 34.59 | 33.47 | 33.53 | 2.5M |
| 2024-04-03 | 35.30 | 35.42 | 34.46 | 34.66 | 2.7M |
| 2024-04-02 | 35.91 | 36.09 | 35.03 | 35.29 | 2.6M |
| 2024-04-01 | 34.57 | 36.44 | 34.57 | 36.03 | 4.1M |
| 2024-03-29 | 34.15 | 34.66 | 33.11 | 34.56 | 3.1M |
| 2024-03-28 | 33.28 | 34.30 | 33.11 | 34.13 | 3.6M |
| 2024-03-27 | 34.55 | 34.55 | 33.33 | 33.33 | 3.2M |
| 2024-03-26 | 35.14 | 35.46 | 34.22 | 34.43 | 3.0M |
| 2024-03-25 | 36.33 | 36.35 | 35.17 | 35.17 | 3.0M |
| 2024-03-22 | 37.36 | 37.36 | 36.03 | 36.36 | 3.1M |
| 2024-03-21 | 38.10 | 38.27 | 37.23 | 37.28 | 2.6M |
| 2024-03-20 | 38.10 | 38.28 | 37.58 | 37.94 | 2.6M |
| 2024-03-19 | 38.20 | 38.68 | 37.95 | 38.06 | 3.0M |
| 2024-03-18 | 37.62 | 38.37 | 37.62 | 38.29 | 3.1M |
| 2024-03-15 | 37.79 | 37.84 | 36.99 | 37.60 | 3.2M |
| 2024-03-14 | 38.93 | 39.14 | 37.40 | 37.79 | 4.4M |
| 2024-03-13 | 39.50 | 39.63 | 38.85 | 38.90 | 2.8M |
| 2024-03-12 | 39.66 | 39.86 | 38.88 | 39.24 | 2.8M |
| 2024-03-11 | 38.30 | 39.23 | 37.94 | 39.08 | 2.6M |
| 2024-03-08 | 38.41 | 38.69 | 37.73 | 38.30 | 1.7M |
| 2024-03-07 | 39.57 | 39.60 | 38.20 | 38.20 | 2.3M |
| 2024-03-06 | 39.16 | 39.76 | 38.61 | 39.22 | 2.6M |
| 2024-03-05 | 39.59 | 40.30 | 39.23 | 39.50 | 3.3M |
| 2024-03-04 | 40.22 | 40.58 | 39.66 | 40.00 | 2.8M |
| 2024-03-01 | 39.39 | 40.40 | 39.25 | 40.12 | 3.8M |
| 2024-02-29 | 37.45 | 39.60 | 37.42 | 39.24 | 4.4M |
| 2024-02-28 | 39.20 | 40.10 | 37.58 | 37.58 | 4.8M |
| 2024-02-27 | 38.14 | 39.19 | 37.90 | 39.19 | 3.5M |
| 2024-02-26 | 38.09 | 38.76 | 37.68 | 38.29 | 2.8M |
| 2024-02-23 | 37.83 | 38.29 | 37.33 | 38.20 | 2.5M |
| 2024-02-22 | 36.73 | 37.70 | 36.73 | 37.64 | 2.6M |
| 2024-02-21 | 36.61 | 37.70 | 36.11 | 36.89 | 3.9M |
| 2024-02-20 | 36.13 | 36.79 | 35.83 | 36.66 | 2.9M |
| 2024-02-19 | 36.80 | 37.17 | 36.06 | 36.49 | 4.5M |
| 2024-02-08 | 35.44 | 36.30 | 34.63 | 36.10 | 5.8M |
| 2024-02-07 | 34.89 | 35.88 | 34.33 | 35.44 | 4.9M |
| 2024-02-06 | 32.53 | 34.74 | 32.05 | 34.60 | 6.0M |
| 2024-02-05 | 33.11 | 33.44 | 31.13 | 32.53 | 6.5M |
| 2024-02-02 | 34.30 | 35.09 | 32.00 | 33.11 | 4.8M |
| 2024-02-01 | 34.26 | 35.02 | 33.50 | 34.27 | 3.9M |
| 2024-01-31 | 35.80 | 36.19 | 34.25 | 34.26 | 5.1M |
| 2024-01-30 | 37.30 | 37.30 | 36.01 | 36.01 | 4.1M |
| 2024-01-29 | 39.00 | 39.20 | 37.24 | 37.30 | 3.1M |
| 2024-01-26 | 39.40 | 39.42 | 38.82 | 38.98 | 2.4M |
| 2024-01-25 | 39.08 | 39.76 | 38.40 | 39.64 | 2.0M |
| 2024-01-24 | 38.97 | 39.28 | 37.93 | 38.96 | 2.8M |
| 2024-01-23 | 37.70 | 39.09 | 37.34 | 38.81 | 2.6M |
| 2024-01-22 | 39.39 | 39.47 | 37.70 | 37.96 | 3.1M |
| 2024-01-19 | 39.50 | 40.20 | 39.28 | 39.41 | 2.5M |
| 2024-01-18 | 38.75 | 39.80 | 38.06 | 39.50 | 3.1M |
| 2024-01-17 | 40.01 | 40.25 | 38.94 | 38.95 | 1.8M |
| 2024-01-16 | 40.08 | 40.35 | 39.33 | 40.00 | 2.8M |
| 2024-01-15 | 40.52 | 40.74 | 39.94 | 40.11 | 2.0M |
| 2024-01-12 | 41.05 | 41.30 | 40.46 | 40.54 | 1.7M |
| 2024-01-11 | 40.20 | 41.35 | 40.10 | 41.19 | 1.9M |
| 2024-01-10 | 40.10 | 40.92 | 39.05 | 40.21 | 2.4M |
| 2024-01-09 | 40.39 | 40.77 | 39.85 | 40.11 | 2.4M |
| 2024-01-08 | 41.51 | 41.51 | 40.15 | 40.29 | 2.8M |
| 2024-01-05 | 42.39 | 42.47 | 41.20 | 41.42 | 2.3M |
| 2024-01-04 | 43.41 | 43.42 | 42.08 | 42.30 | 2.9M |
| 2024-01-03 | 43.99 | 44.20 | 43.00 | 43.44 | 2.8M |
| 2024-01-02 | 45.79 | 45.79 | 44.03 | 44.07 | 3.3M |